Mercados españoles abiertos en 25 mins

Waters Corporation (WAT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
347,27-5,63 (-1,60%)
Al cierre: 04:00PM EDT
347,27 -0,06 (-0,02%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 mar 2024350,11355,59347,11347,27347,27480.100
15 mar 2024340,75354,87340,75352,90352,90837.700
14 mar 2024350,85350,85340,68343,57343,57474.000
13 mar 2024354,76356,61350,40351,73351,73311.300
12 mar 2024354,39356,86350,31353,30353,30301.500
11 mar 2024355,71356,45350,03353,86353,86316.100
08 mar 2024361,41363,80355,77355,94355,94518.000
07 mar 2024351,93361,09349,81361,00361,00618.600
06 mar 2024344,70351,51344,70349,00349,00217.400
05 mar 2024346,99349,36342,36343,41343,41355.700
04 mar 2024346,81352,27346,29346,76346,76528.000
01 mar 2024336,81346,52330,82346,04346,04449.600
29 feb 2024340,01340,85334,83337,42337,42693.300
28 feb 2024332,93344,17331,25337,68337,68583.200
27 feb 2024328,18333,87326,30332,65332,65219.200
26 feb 2024331,09333,40326,95327,03327,03329.700
23 feb 2024332,51333,71330,49331,25331,25241.800
22 feb 2024329,45332,12323,75330,55330,55364.900
21 feb 2024321,27329,94321,27329,52329,52251.300
20 feb 2024322,93324,58320,36323,95323,95301.900
16 feb 2024320,25333,49320,25325,21325,21540.600
15 feb 2024317,86323,50317,86322,87322,87276.600
14 feb 2024314,59317,88310,39317,52317,52534.100
13 feb 2024314,10316,86307,20311,58311,58447.700
12 feb 2024322,05322,39317,38320,20320,20362.600
09 feb 2024325,69327,57320,82322,82322,82409.200
08 feb 2024322,72327,92320,70326,69326,69348.900
07 feb 2024330,32331,18322,48323,54323,54587.400
06 feb 2024322,00332,85316,44330,38330,38923.200
05 feb 2024322,43326,15318,42324,85324,85754.000
02 feb 2024320,81322,95316,89320,74320,74516.600
01 feb 2024319,17324,65314,52324,45324,45245.700
31 ene 2024328,67328,67316,91317,71317,71402.400
30 ene 2024324,36330,54324,13328,38328,38419.300
29 ene 2024318,00324,48317,62324,36324,36383.100
26 ene 2024318,69321,05315,35316,12316,12351.900
25 ene 2024314,06316,72310,08312,00312,00215.600
24 ene 2024317,18320,19309,70312,42312,42330.100
23 ene 2024319,45319,45313,86316,44316,44286.400
22 ene 2024313,61318,57313,52317,05317,05355.700
19 ene 2024310,63315,51308,00312,45312,45698.300
18 ene 2024303,28310,50300,53310,16310,16345.600
17 ene 2024306,35308,92299,02302,51302,51307.000
16 ene 2024305,00309,30301,60308,13308,13377.000
12 ene 2024305,53308,10303,40307,96307,96398.800
11 ene 2024305,69306,69302,00304,43304,43334.600
10 ene 2024300,00308,06293,46307,60307,60491.900
09 ene 2024307,66317,06301,63302,58302,58470.200
08 ene 2024305,28312,05305,28311,74311,74462.600
05 ene 2024304,29310,15302,89305,07305,07358.800
04 ene 2024303,12308,89303,12307,37307,37374.400
03 ene 2024327,00327,00305,52305,88305,88654.900
02 ene 2024327,57334,87327,57328,62328,62343.400
29 dic 2023332,13333,29327,59329,23329,23282.900
28 dic 2023334,07335,40332,51332,77332,77159.000
27 dic 2023332,51334,09330,12333,04333,04214.900
26 dic 2023330,06332,77327,58331,97331,97203.900
22 dic 2023331,18332,16328,14329,74329,74268.400
21 dic 2023325,84330,00323,88328,79328,79326.700
20 dic 2023328,85333,29322,86323,25323,25464.700
19 dic 2023325,26330,25321,99328,97328,97382.200
18 dic 2023320,35323,01317,87322,28322,28528.500
15 dic 2023317,13321,65312,93320,14320,141.364.200
14 dic 2023314,79321,35313,63321,34321,34932.100
13 dic 2023297,33312,74297,33312,13312,13552.700
12 dic 2023297,97299,43293,71297,79297,79388.900
11 dic 2023293,58296,46292,92296,37296,37315.600
08 dic 2023291,07295,66288,45292,14292,14473.000
07 dic 2023289,43293,73287,00293,38293,38310.400
06 dic 2023287,00291,45283,46289,52289,52355.000
05 dic 2023287,00290,19282,36284,95284,95463.800
04 dic 2023288,00291,56286,93288,79288,79414.000
01 dic 2023279,75288,98278,01288,85288,85478.700
30 nov 2023281,10282,65276,84280,61280,61588.500
29 nov 2023278,34281,98277,92279,74279,74303.000
28 nov 2023277,00277,47273,60275,95275,95319.700
27 nov 2023278,60280,03275,73277,00277,00514.300
24 nov 2023276,28280,87275,40280,39280,39264.100
22 nov 2023275,79278,02273,88276,33276,33350.100
21 nov 2023269,86279,40269,00274,65274,65708.700
20 nov 2023262,18263,50258,90260,93260,93548.500
17 nov 2023268,01268,01260,90261,88261,88622.800
16 nov 2023267,72269,29266,00266,20266,20450.300
15 nov 2023259,44269,09259,44266,94266,94591.500
14 nov 2023256,63261,14256,63258,67258,67655.600
13 nov 2023252,40254,71249,34250,98250,98550.900
10 nov 2023254,09256,25246,36255,92255,92539.500
09 nov 2023257,25257,31252,26253,08253,08448.900
08 nov 2023261,05264,59252,57255,82255,82732.500
07 nov 2023241,95262,00241,95260,67260,671.259.500
06 nov 2023261,90262,24251,76252,15252,151.007.800
03 nov 2023250,19260,76250,19260,49260,49841.600
02 nov 2023243,13246,56241,41245,41245,41531.300
01 nov 2023237,32241,70234,04240,84240,84595.500
31 oct 2023240,63245,10237,54238,53238,53825.400
30 oct 2023245,16245,40234,10236,70236,701.075.300
27 oct 2023245,07246,87241,43244,76244,76855.500
26 oct 2023242,32245,58241,24244,45244,45906.700
25 oct 2023240,00246,08231,90242,30242,30905.500
24 oct 2023248,68252,09240,00249,18249,18959.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...